SPAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.65	0.66	0.64	0.65	0.65	2.46%	193,299
Aug 19, 2026	0.62	0.69	0.62	0.63	0.63	-5.31%	55,066
Aug 18, 2026	0.67	0.69	0.66	0.67	0.67	-	46,547
Aug 17, 2026	0.66	0.69	0.66	0.67	0.67	0.04%	43,361
Aug 14, 2026	0.64	0.69	0.64	0.67	0.67	1.48%	35,050
Aug 13, 2026	0.64	0.70	0.62	0.66	0.66	3.14%	25,210
Aug 12, 2026	0.66	0.68	0.64	0.64	0.64	-0.03%	21,048
Aug 11, 2026	0.65	0.65	0.64	0.64	0.64	-1.52%	1,096
Aug 10, 2026	0.64	0.66	0.64	0.65	0.65	-	11,881
Aug 7, 2026	0.62	0.68	0.62	0.65	0.65	0.78%	37,620
Aug 6, 2026	0.62	0.65	0.62	0.65	0.65	4.02%	38,726
Aug 5, 2026	0.60	0.63	0.60	0.62	0.62	-3.02%	33,122
Aug 4, 2026	0.64	0.64	0.56	0.64	0.64	2.30%	81,607
Aug 3, 2026	0.56	0.63	0.56	0.63	0.63	4.17%	12,757
Jul 31, 2026	0.54	0.65	0.54	0.60	0.60	9.09%	109,388
Jul 30, 2026	0.53	0.57	0.53	0.55	0.55	3.78%	61,548
Jul 29, 2026	0.54	0.54	0.52	0.53	0.53	-2.47%	59,678
Jul 28, 2026	0.46	0.56	0.46	0.54	0.54	15.61%	67,619
Jul 27, 2026	0.40	0.55	0.40	0.47	0.47	23.65%	271,472
Jul 24, 2026	0.38	0.51	0.38	0.38	0.38	-2.54%	679,024
Jul 23, 2026	0.30	0.49	0.28	0.39	0.39	35.65%	1,372,176
Jul 22, 2026	0.51	0.53	0.27	0.29	0.29	-43.64%	4,075,658
Jul 21, 2026	0.58	0.58	0.51	0.51	0.51	1.96%	170,863
Jul 20, 2026	0.57	0.58	0.50	0.50	0.50	-14.58%	574,605
Jul 17, 2026	0.53	0.62	0.50	0.59	0.59	-2.37%	600,602
Jul 16, 2026	0.80	0.81	0.58	0.60	0.60	-27.90%	1,139,308
Jul 15, 2026	0.86	0.91	0.83	0.83	0.83	-4.15%	112,953
Jul 14, 2026	0.87	0.89	0.86	0.87	0.87	1.40%	2,323
Jul 13, 2026	0.89	0.90	0.83	0.86	0.86	-1.61%	28,151
Jul 10, 2026	0.89	0.89	0.85	0.87	0.87	1.30%	30,561
Jul 9, 2026	0.79	0.89	0.79	0.86	0.86	4.76%	113,307
Jul 8, 2026	0.82	0.82	0.81	0.82	0.82	-1.23%	6,158
Jul 7, 2026	0.86	0.86	0.83	0.83	0.83	-	26,607
Jul 6, 2026	0.83	0.85	0.83	0.83	0.83	-1.06%	26,972
Jul 2, 2026	0.84	0.85	0.71	0.84	0.84	-0.12%	76,382
Jul 1, 2026	0.79	0.87	0.79	0.84	0.84	1.65%	20,932
Jun 30, 2026	0.86	0.88	0.80	0.83	0.83	-1.28%	36,477
Jun 29, 2026	0.81	0.84	0.78	0.84	0.84	2.56%	43,386
Jun 26, 2026	0.84	0.84	0.78	0.82	0.82	-2.61%	8,682
Jun 25, 2026	0.85	0.85	0.78	0.84	0.84	1.76%	29,313
Jun 24, 2026	0.80	0.82	0.79	0.82	0.82	2.94%	81,017
Jun 23, 2026	0.78	0.82	0.74	0.80	0.80	0.01%	335,885
Jun 22, 2026	0.80	0.82	0.79	0.80	0.80	-2.15%	117,801
Jun 18, 2026	0.79	0.84	0.78	0.82	0.82	2.16%	65,966
Jun 17, 2026	0.80	0.82	0.77	0.80	0.80	-2.41%	68,770
Jun 16, 2026	0.85	0.85	0.80	0.82	0.82	-1.22%	82,177
Jun 15, 2026	0.85	0.89	0.81	0.83	0.83	-0.46%	100,049
Jun 12, 2026	0.83	0.84	0.78	0.83	0.83	-0.96%	8,098
Jun 11, 2026	0.79	0.87	0.76	0.84	0.84	7.95%	152,224
Jun 10, 2026	0.74	0.78	0.72	0.78	0.78	4.00%	130,476